Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 48.08 | 48.56 | 48.01 | 48.42 | 9,204,180 | +0.43(+0.89%) |
Sep 29, 2004 | 47.71 | 47.99 | 47.52 | 47.99 | 7,444,974 | +0.28(+0.59%) |
Sep 28, 2004 | 47.64 | 47.81 | 47.37 | 47.71 | 6,860,106 | +0.18(+0.38%) |
Sep 27, 2004 | 47.49 | 47.69 | 47.43 | 47.53 | 8,234,359 | -0.15(-0.32%) |
Sep 24, 2004 | 47.33 | 47.86 | 47.31 | 47.68 | 8,675,622 | +0.31(+0.66%) |
Sep 23, 2004 | 47.46 | 47.59 | 47.01 | 47.37 | 8,501,560 | -0.24(-0.51%) |
Sep 22, 2004 | 48.20 | 48.25 | 47.53 | 47.61 | 8,919,272 | -0.80(-1.64%) |
Sep 21, 2004 | 48.40 | 48.63 | 48.20 | 48.41 | 7,170,867 | +0.01(+0.02%) |
Sep 20, 2004 | 48.23 | 48.81 | 48.23 | 48.40 | 7,756,443 | -0.02(-0.05%) |
Sep 17, 2004 | 48.79 | 48.85 | 48.25 | 48.42 | 10,976,135 | -0.21(-0.44%) |
Sep 16, 2004 | 48.68 | 49.11 | 48.53 | 48.64 | 6,415,303 | -0.14(-0.29%) |
Sep 15, 2004 | 48.53 | 48.85 | 48.51 | 48.78 | 8,200,538 | -0.20(-0.40%) |
Sep 14, 2004 | 48.91 | 49.06 | 48.65 | 48.97 | 7,000,524 | +0.13(+0.27%) |
Sep 13, 2004 | 49.13 | 49.29 | 48.61 | 48.84 | 8,501,914 | -0.15(-0.31%) |
Sep 10, 2004 | 48.81 | 49.13 | 48.71 | 49.00 | 6,646,381 | +0.18(+0.37%) |
Sep 09, 2004 | 48.49 | 49.01 | 48.49 | 48.82 | 7,999,031 | +0.33(+0.68%) |
Sep 08, 2004 | 47.95 | 48.86 | 47.94 | 48.49 | 10,130,619 | +0.50(+1.05%) |
Sep 07, 2004 | 47.83 | 48.25 | 47.78 | 47.99 | 7,087,821 | +0.33(+0.69%) |
Sep 03, 2004 | 47.61 | 47.83 | 47.42 | 47.66 | 6,161,736 | -0.10(-0.21%) |
Sep 02, 2004 | 47.56 | 47.88 | 47.35 | 47.76 | 5,985,727 | +0.20(+0.42%) |
Sep 01, 2004 | 47.47 | 48.05 | 47.44 | 47.56 | 8,408,243 | -0.27(-0.55%) |
Aug 31, 2004 | 47.75 | 47.83 | 47.24 | 47.83 | 6,019,548 | +0.16(+0.34%) |
Aug 30, 2004 | 47.76 | 48.00 | 47.66 | 47.66 | 4,033,513 | -0.30(-0.64%) |
Aug 27, 2004 | 47.81 | 47.97 | 47.77 | 47.97 | 4,329,045 | +0.14(+0.30%) |
Aug 26, 2004 | 48.00 | 48.03 | 47.83 | 47.83 | 5,550,131 | -0.21(-0.45%) |
Aug 25, 2004 | 48.00 | 48.16 | 47.75 | 48.04 | 7,801,065 | +0.20(+0.42%) |
Aug 24, 2004 | 48.00 | 48.09 | 47.64 | 47.84 | 4,799,348 | +0.03(+0.07%) |
Aug 23, 2004 | 48.13 | 48.26 | 47.81 | 47.81 | 7,544,311 | -0.34(-0.70%) |
Aug 20, 2004 | 47.73 | 48.14 | 47.73 | 48.14 | 7,970,699 | +0.20(+0.42%) |
Aug 19, 2004 | 47.86 | 48.20 | 47.69 | 47.94 | 8,330,332 | -0.14(-0.28%) |
Aug 18, 2004 | 47.21 | 48.08 | 47.20 | 48.08 | 7,786,722 | +0.62(+1.30%) |
Aug 17, 2004 | 47.49 | 47.74 | 47.25 | 47.46 | 6,302,685 | +0.01(+0.02%) |
Aug 16, 2004 | 47.27 | 47.75 | 47.16 | 47.45 | 7,722,976 | +0.06(+0.13%) |
Aug 13, 2004 | 46.61 | 47.40 | 46.60 | 47.39 | 10,273,515 | +0.96(+2.07%) |
Aug 12, 2004 | 46.90 | 46.90 | 46.25 | 46.43 | 12,633,879 | -0.84(-1.77%) |
Aug 11, 2004 | 47.27 | 47.43 | 46.93 | 47.26 | 9,363,545 | -0.73(-1.53%) |
Aug 10, 2004 | 47.44 | 48.00 | 47.33 | 48.00 | 7,704,384 | +0.81(+1.72%) |
Aug 09, 2004 | 47.14 | 47.42 | 46.80 | 47.18 | 6,411,938 | +0.04(+0.08%) |
Aug 06, 2004 | 47.65 | 47.87 | 47.11 | 47.14 | 9,241,719 | -0.97(-2.01%) |
Aug 05, 2004 | 48.55 | 48.81 | 48.01 | 48.11 | 6,870,200 | -0.44(-0.91%) |
Aug 04, 2004 | 48.17 | 48.94 | 48.14 | 48.55 | 7,367,239 | +0.15(+0.30%) |
Aug 03, 2004 | 48.96 | 49.02 | 48.25 | 48.40 | 7,343,512 | -0.55(-1.13%) |
Aug 02, 2004 | 49.06 | 49.35 | 48.81 | 48.96 | 6,035,307 | -0.21(-0.44%) |
Jul 30, 2004 | 48.82 | 49.36 | 48.79 | 49.17 | 6,212,556 | +0.17(+0.35%) |
Jul 29, 2004 | 48.71 | 49.26 | 48.70 | 49.00 | 7,494,200 | +0.52(+1.07%) |
Jul 28, 2004 | 48.50 | 48.73 | 47.94 | 48.48 | 11,626,873 | -0.02(-0.04%) |
Jul 27, 2004 | 48.34 | 48.74 | 48.26 | 48.50 | 7,257,278 | +0.45(+0.93%) |
Jul 26, 2004 | 47.92 | 48.33 | 47.73 | 48.05 | 7,999,208 | +0.14(+0.28%) |
Jul 23, 2004 | 48.40 | 48.60 | 47.72 | 47.92 | 7,630,722 | -0.68(-1.41%) |
Jul 22, 2004 | 48.00 | 48.79 | 47.82 | 48.60 | 10,575,777 | +0.43(+0.89%) |
Jul 21, 2004 | 48.99 | 49.19 | 48.17 | 48.17 | 9,799,141 | -0.60(-1.23%) |
Jul 20, 2004 | 48.36 | 48.84 | 48.17 | 48.77 | 10,006,846 | +0.60(+1.24%) |
Jul 19, 2004 | 47.72 | 48.48 | 47.66 | 48.17 | 11,679,641 | +0.58(+1.21%) |
Jul 16, 2004 | 48.60 | 48.84 | 47.60 | 47.60 | 18,488,750 | +0.15(+0.31%) |
Jul 15, 2004 | 47.51 | 47.79 | 47.22 | 47.45 | 12,548,177 | -0.06(-0.13%) |
Jul 14, 2004 | 47.91 | 48.14 | 47.31 | 47.51 | 11,153,030 | -0.63(-1.31%) |
Jul 13, 2004 | 48.51 | 48.62 | 48.12 | 48.14 | 10,626,065 | +0.65(+1.37%) |
Jul 12, 2004 | 47.44 | 48.14 | 47.11 | 47.49 | 10,640,585 | +0.12(+0.25%) |
Jul 09, 2004 | 47.66 | 47.72 | 47.16 | 47.38 | 11,678,224 | +0.14(+0.29%) |
Jul 08, 2004 | 48.00 | 48.01 | 47.20 | 47.24 | 13,331,718 | -0.96(-1.99%) |
Jul 07, 2004 | 48.17 | 48.53 | 48.03 | 48.20 | 10,052,884 | -0.20(-0.41%) |
Jul 06, 2004 | 48.85 | 48.98 | 48.08 | 48.40 | 11,346,923 | -0.76(-1.54%) |
Jul 02, 2004 | 49.39 | 49.44 | 48.91 | 49.16 | 5,089,922 | -0.26(-0.53%) |